SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,760.00 | 1,785.00 | 1,700.00 | 1,705.00 | 3,410.00 | 31,570 |
| 2023-01-13 | 1,765.00 | 1,780.00 | 1,745.00 | 1,745.00 | 3,490.00 | 29,283 |
| 2023-01-12 | 1,730.00 | 1,755.00 | 1,725.00 | 1,750.00 | 3,500.00 | 20,152 |
| 2023-01-11 | 1,730.00 | 1,750.00 | 1,710.00 | 1,725.00 | 3,450.00 | 29,315 |
| 2023-01-10 | 1,685.00 | 1,795.00 | 1,680.00 | 1,720.00 | 3,440.00 | 166,676 |
| 2023-01-09 | 1,640.00 | 1,685.00 | 1,640.00 | 1,685.00 | 3,370.00 | 27,074 |
| 2023-01-06 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 3,280.00 | 11,797 |
| 2023-01-05 | 1,620.00 | 1,655.00 | 1,610.00 | 1,625.00 | 3,250.00 | 43,979 |
| 2023-01-04 | 1,580.00 | 1,605.00 | 1,555.00 | 1,595.00 | 3,190.00 | 41,158 |
| 2023-01-03 | 1,640.00 | 1,640.00 | 1,520.00 | 1,580.00 | 3,160.00 | 101,980 |
| 2023-01-02 | 1,590.00 | 1,745.00 | 1,555.00 | 1,580.00 | 3,160.00 | 275,709 |
| 2022-12-29 | 1,595.00 | 1,600.00 | 1,565.00 | 1,595.00 | 3,190.00 | 22,449 |
| 2022-12-28 | 1,605.00 | 1,610.00 | 1,590.00 | 1,605.00 | 3,210.00 | 24,678 |
| 2022-12-27 | 1,570.00 | 1,600.00 | 1,565.00 | 1,590.00 | 3,180.00 | 23,000 |
| 2022-12-26 | 1,610.00 | 1,615.00 | 1,565.00 | 1,575.00 | 3,150.00 | 24,482 |
| 2022-12-23 | 1,670.00 | 1,670.00 | 1,610.00 | 1,620.00 | 3,240.00 | 34,670 |
| 2022-12-22 | 1,660.00 | 1,690.00 | 1,655.00 | 1,675.00 | 3,350.00 | 27,249 |
| 2022-12-21 | 1,665.00 | 1,685.00 | 1,645.00 | 1,660.00 | 3,320.00 | 25,785 |
| 2022-12-20 | 1,695.00 | 1,700.00 | 1,650.00 | 1,675.00 | 3,350.00 | 35,373 |
| 2022-12-19 | 1,725.00 | 1,725.00 | 1,690.00 | 1,710.00 | 3,420.00 | 28,723 |
| 2022-12-16 | 1,760.00 | 1,760.00 | 1,725.00 | 1,740.00 | 3,480.00 | 14,164 |
| 2022-12-15 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.00 | 3,530.00 | 15,913 |
| 2022-12-14 | 1,705.00 | 1,760.00 | 1,705.00 | 1,760.00 | 3,520.00 | 13,904 |
| 2022-12-13 | 1,725.00 | 1,745.00 | 1,720.00 | 1,725.00 | 3,450.00 | 12,438 |
| 2022-12-12 | 1,760.00 | 1,760.00 | 1,705.00 | 1,745.00 | 3,490.00 | 15,100 |
| 2022-12-09 | 1,715.00 | 1,735.00 | 1,710.00 | 1,720.00 | 3,440.00 | 18,845 |
| 2022-12-08 | 1,760.00 | 1,765.00 | 1,705.00 | 1,715.00 | 3,430.00 | 18,928 |
| 2022-12-07 | 1,775.00 | 1,785.00 | 1,755.00 | 1,765.00 | 3,530.00 | 13,973 |
| 2022-12-06 | 1,820.00 | 1,845.00 | 1,790.00 | 1,790.00 | 3,580.00 | 34,673 |
| 2022-12-05 | 1,810.00 | 1,845.00 | 1,790.00 | 1,830.00 | 3,660.00 | 49,535 |
| 2022-12-02 | 1,825.00 | 1,830.00 | 1,805.00 | 1,815.00 | 3,630.00 | 33,469 |
| 2022-12-01 | 1,825.00 | 1,840.00 | 1,805.00 | 1,830.00 | 3,660.00 | 42,835 |
| 2022-11-30 | 1,795.00 | 1,825.00 | 1,750.00 | 1,810.00 | 3,620.00 | 117,797 |
| 2022-11-29 | 1,725.00 | 1,780.00 | 1,715.00 | 1,780.00 | 3,560.00 | 41,893 |
| 2022-11-28 | 1,790.00 | 1,790.00 | 1,735.00 | 1,745.00 | 3,490.00 | 30,779 |
| 2022-11-25 | 1,805.00 | 1,805.00 | 1,770.00 | 1,780.00 | 3,560.00 | 44,104 |
| 2022-11-24 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 3,600.00 | 61,982 |
| 2022-11-23 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 3,500.00 | 24,131 |
| 2022-11-22 | 1,705.00 | 1,740.00 | 1,690.00 | 1,730.00 | 3,460.00 | 73,447 |
| 2022-11-21 | 1,750.00 | 1,755.00 | 1,700.00 | 1,705.00 | 3,410.00 | 42,377 |
| 2022-11-18 | 1,785.00 | 1,785.00 | 1,725.00 | 1,750.00 | 3,500.00 | 64,412 |
| 2022-11-17 | 1,800.00 | 1,815.00 | 1,755.00 | 1,785.00 | 3,570.00 | 46,362 |
| 2022-11-16 | 1,790.00 | 1,820.00 | 1,765.00 | 1,800.00 | 3,600.00 | 145,183 |
| 2022-11-15 | 1,760.00 | 1,780.00 | 1,750.00 | 1,780.00 | 3,560.00 | 34,631 |
| 2022-11-14 | 1,740.00 | 1,770.00 | 1,735.00 | 1,760.00 | 3,520.00 | 62,668 |
| 2022-11-11 | 1,740.00 | 1,755.00 | 1,705.00 | 1,725.00 | 3,450.00 | 75,396 |
| 2022-11-10 | 1,700.00 | 1,720.00 | 1,690.00 | 1,705.00 | 3,410.00 | 29,536 |
| 2022-11-09 | 1,735.00 | 1,755.00 | 1,715.00 | 1,725.00 | 3,450.00 | 79,703 |
| 2022-11-08 | 1,700.00 | 1,730.00 | 1,695.00 | 1,730.00 | 3,460.00 | 52,290 |
| 2022-11-07 | 1,680.00 | 1,695.00 | 1,660.00 | 1,690.00 | 3,380.00 | 37,316 |
| 2022-11-04 | 1,635.00 | 1,680.00 | 1,625.00 | 1,680.00 | 3,360.00 | 66,531 |
| 2022-11-03 | 1,620.00 | 1,660.00 | 1,595.00 | 1,650.00 | 3,300.00 | 838,413 |
| 2022-11-02 | 1,720.00 | 1,720.00 | 1,640.00 | 1,655.00 | 3,310.00 | 86,697 |
| 2022-11-01 | 1,675.00 | 1,740.00 | 1,635.00 | 1,715.00 | 3,430.00 | 207,659 |
| 2022-10-31 | 1,630.00 | 1,645.00 | 1,610.00 | 1,640.00 | 3,280.00 | 48,964 |
| 2022-10-28 | 1,625.00 | 1,670.00 | 1,605.00 | 1,620.00 | 3,240.00 | 60,941 |
| 2022-10-27 | 1,620.00 | 1,650.00 | 1,610.00 | 1,630.00 | 3,260.00 | 878,679 |
| 2022-10-26 | 1,630.00 | 1,655.00 | 1,600.00 | 1,610.00 | 3,220.00 | 109,325 |
| 2022-10-25 | 1,580.00 | 1,700.00 | 1,560.00 | 1,620.00 | 3,240.00 | 464,487 |
| 2022-10-24 | 1,560.00 | 1,650.00 | 1,560.00 | 1,565.00 | 3,130.00 | 212,191 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.